Mercado fechado

CarMax, Inc. (KMX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,11+0,13 (+0,15%)
No fechamento: 04:00PM EDT
71,05 -16,06 (-18,44%)
Pós-fechamento: 05:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
KMX240405C000700002024-02-29 12:16PM EDT70.009.3315.5019.100.00--287.50%
KMX240405C000740002024-03-28 2:23PM EDT74.0013.3012.3015.20+6.48+95.01%1293.07%
KMX240405C000750002024-02-27 4:57PM EDT75.004.5610.7014.100.00-3270.70%
KMX240405C000760002024-02-29 2:10PM EDT76.005.009.7013.300.00-3371.00%
KMX240405C000770002024-02-29 10:55AM EDT77.004.009.1010.600.00-42870.22%
KMX240405C000780002024-03-26 10:33AM EDT78.008.108.309.900.00-620975.68%
KMX240405C000790002024-03-28 2:26PM EDT79.008.336.709.30+0.53+6.79%1881.74%
KMX240405C000800002024-03-26 3:38PM EDT80.006.176.709.100.00-16663.82%
KMX240405C000810002024-03-22 11:02AM EDT81.005.354.408.400.00-38195.41%
KMX240405C000820002024-03-28 3:13PM EDT82.005.555.005.70+0.42+8.19%13645.95%
KMX240405C000830002024-03-25 9:39AM EDT83.004.504.204.600.00-13937.21%
KMX240405C000840002024-03-27 10:31AM EDT84.002.703.403.700.00-12133.94%
KMX240405C000850002024-03-28 2:50PM EDT85.002.852.652.85+0.05+1.79%111931.01%
KMX240405C000860002024-03-28 1:01PM EDT86.002.071.952.15+0.47+29.37%26029.96%
KMX240405C000870002024-03-28 3:58PM EDT87.001.501.351.45-0.05-3.23%976627.10%
KMX240405C000880002024-03-28 3:55PM EDT88.001.000.901.00+0.10+11.11%41827.08%
KMX240405C000890002024-03-27 10:57AM EDT89.000.550.550.650.00-163526.86%
KMX240405C000900002024-03-28 3:31PM EDT90.000.450.300.40-0.05-10.00%12926.66%
KMX240405C000910002024-03-22 2:14PM EDT91.000.330.150.250.00-2327.05%
KMX240405C000930002024-03-26 11:57AM EDT93.000.110.000.150.00-1131.35%
KMX240405C000950002024-03-25 9:31AM EDT95.000.050.000.750.00-1261.38%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
KMX240405P000600002024-03-01 12:16PM EDT60.000.010.000.750.00-60156.15%
KMX240405P000650002024-03-15 3:08PM EDT65.000.050.000.100.00-6790.23%
KMX240405P000660002024-02-22 1:19PM EDT66.001.150.000.500.00-11112.50%
KMX240405P000680002024-03-05 12:41PM EDT68.000.440.000.750.00-227111.72%
KMX240405P000700002024-03-28 3:31PM EDT70.000.130.000.20-0.02-13.33%18077.73%
KMX240405P000710002024-03-20 11:44AM EDT71.000.100.000.750.00-11296.00%
KMX240405P000720002024-03-20 11:07AM EDT72.000.200.000.750.00-1190.82%
KMX240405P000730002024-03-26 2:39PM EDT73.000.320.000.750.00-3485.64%
KMX240405P000740002024-03-21 12:16PM EDT74.000.230.000.750.00-1480.47%
KMX240405P000750002024-03-21 9:41AM EDT75.000.130.000.950.00-3780.27%
KMX240405P000760002024-03-21 11:34AM EDT76.000.050.000.750.00-1270.22%
KMX240405P000770002024-03-28 10:56AM EDT77.000.100.050.100.00-341948.24%
KMX240405P000780002024-03-22 1:10PM EDT78.000.150.000.750.00-1659.96%
KMX240405P000790002024-03-21 1:36PM EDT79.000.240.000.750.00-42954.88%
KMX240405P000800002024-03-27 10:40AM EDT80.000.150.000.750.00-514362.60%
KMX240405P000810002024-03-28 3:12PM EDT81.000.050.050.15-0.15-75.00%11534.57%
KMX240405P000820002024-03-26 10:48AM EDT82.000.350.050.200.00-21532.37%
KMX240405P000830002024-03-27 11:30AM EDT83.000.500.150.250.00-2311029.44%
KMX240405P000840002024-03-27 3:10PM EDT84.000.350.250.35-0.15-30.00%439127.39%
KMX240405P000850002024-03-28 1:31PM EDT85.000.540.450.55-0.41-43.16%2635226.56%
KMX240405P000860002024-03-28 1:23PM EDT86.000.690.750.85-0.46-40.00%203926.07%
KMX240405P000870002024-03-28 3:56PM EDT87.001.101.151.25-0.40-26.67%135325.37%
KMX240405P000880002024-03-28 3:22PM EDT88.001.571.701.80-1.13-41.85%61225.29%
KMX240405P000890002024-03-27 3:51PM EDT89.002.552.352.450.00-4424.81%